Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 53.51 | 53.63 | 51.65 | 51.75 | 6,900,204 | -2.41(-4.45%) |
Feb 27, 2017 | 52.40 | 54.19 | 52.21 | 54.16 | 4,745,985 | +1.50(+2.84%) |
Feb 24, 2017 | 51.36 | 52.69 | 51.18 | 52.66 | 3,967,960 | -0.12(-0.22%) |
Feb 23, 2017 | 54.25 | 54.28 | 51.64 | 52.78 | 7,710,306 | -1.06(-1.97%) |
Feb 22, 2017 | 54.27 | 54.30 | 53.41 | 53.84 | 3,975,934 | -0.61(-1.11%) |
Feb 21, 2017 | 53.61 | 54.64 | 53.60 | 54.44 | 5,640,335 | +1.17(+2.20%) |
Feb 17, 2017 | 53.27 | 53.27 | 53.27 | 0 | -0.04(-0.07%) | |
Feb 16, 2017 | 53.66 | 54.10 | 52.27 | 53.31 | 5,290,711 | -0.50(-0.94%) |
Feb 15, 2017 | 52.20 | 54.04 | 52.09 | 53.82 | 6,029,904 | +0.91(+1.72%) |
Feb 14, 2017 | 51.92 | 53.08 | 51.59 | 52.91 | 4,342,165 | +0.52(+0.99%) |
Feb 13, 2017 | 52.89 | 53.40 | 52.14 | 52.39 | 4,993,911 | +0.43(+0.82%) |
Feb 10, 2017 | 51.78 | 52.44 | 51.15 | 51.96 | 5,990,479 | +1.12(+2.20%) |
Feb 09, 2017 | 49.08 | 51.16 | 49.02 | 50.84 | 7,313,719 | +2.05(+4.21%) |
Feb 08, 2017 | 48.38 | 49.01 | 47.61 | 48.79 | 7,343,266 | -0.27(-0.54%) |
Feb 07, 2017 | 49.75 | 50.38 | 48.54 | 49.06 | 6,655,547 | -0.62(-1.24%) |
Feb 06, 2017 | 50.32 | 50.73 | 49.26 | 49.67 | 6,609,848 | -1.11(-2.19%) |
Feb 03, 2017 | 49.89 | 50.94 | 49.39 | 50.79 | 8,009,794 | +2.20(+4.54%) |
Feb 02, 2017 | 49.20 | 49.59 | 48.30 | 48.58 | 6,713,193 | -0.51(-1.05%) |
Feb 01, 2017 | 50.17 | 50.88 | 48.53 | 49.10 | 9,885,105 | +0.01(+0.02%) |
Jan 31, 2017 | 47.66 | 49.46 | 47.25 | 49.09 | 7,831,909 | +0.89(+1.85%) |
Jan 30, 2017 | 49.14 | 49.14 | 47.03 | 48.19 | 10,550,113 | -2.00(-3.98%) |
Jan 27, 2017 | 50.83 | 51.11 | 49.60 | 50.19 | 5,560,827 | -0.59(-1.17%) |
Jan 26, 2017 | 51.40 | 51.66 | 50.47 | 50.78 | 6,156,573 | -0.60(-1.17%) |
Jan 25, 2017 | 51.09 | 51.71 | 51.04 | 51.38 | 6,932,367 | +1.52(+3.06%) |
Jan 24, 2017 | 48.28 | 50.31 | 48.11 | 49.86 | 7,801,464 | +2.09(+4.37%) |
Jan 23, 2017 | 47.93 | 48.61 | 46.97 | 47.77 | 6,993,196 | -0.55(-1.14%) |
Jan 20, 2017 | 48.15 | 48.85 | 47.74 | 48.32 | 7,894,013 | +0.70(+1.48%) |
Jan 19, 2017 | 49.18 | 49.50 | 47.05 | 47.62 | 8,746,190 | -1.23(-2.52%) |
Jan 18, 2017 | 48.82 | 48.94 | 47.90 | 48.85 | 6,935,580 | +0.52(+1.09%) |
Jan 17, 2017 | 49.72 | 49.80 | 48.11 | 48.32 | 9,355,562 | -2.12(-4.21%) |
Jan 13, 2017 | 50.45 | 50.45 | 50.45 | 0 | +1.08(+2.18%) | |
Jan 12, 2017 | 50.36 | 50.42 | 47.51 | 49.37 | 11,868,034 | -1.19(-2.36%) |
Jan 11, 2017 | 50.44 | 51.04 | 49.55 | 50.56 | 8,045,335 | +0.23(+0.46%) |
Jan 10, 2017 | 49.15 | 50.61 | 48.86 | 50.33 | 7,168,061 | +1.44(+2.95%) |
Jan 09, 2017 | 49.74 | 49.92 | 48.59 | 48.89 | 7,196,766 | -1.02(-2.05%) |
Jan 06, 2017 | 50.74 | 51.02 | 49.89 | 49.91 | 5,895,671 | -0.48(-0.95%) |
Jan 05, 2017 | 51.89 | 52.23 | 49.70 | 50.39 | 6,383,408 | -1.92(-3.68%) |
Jan 04, 2017 | 50.34 | 52.44 | 50.31 | 52.32 | 8,317,976 | +2.55(+5.12%) |
Jan 03, 2017 | 50.84 | 51.17 | 48.67 | 49.77 | 10,106,925 | +0.66(+1.33%) |
Dec 30, 2016 | 49.11 | 49.11 | 49.11 | 0 | -0.53(-1.08%) | |
Dec 29, 2016 | 49.58 | 50.61 | 48.88 | 49.65 | 5,932,176 | +0.15(+0.29%) |
Dec 28, 2016 | 51.35 | 51.44 | 49.05 | 49.50 | 6,521,487 | -1.62(-3.17%) |
Dec 27, 2016 | 50.64 | 51.79 | 50.60 | 51.12 | 4,188,252 | +0.72(+1.44%) |
Dec 23, 2016 | 50.40 | 50.40 | 50.40 | 0 | +0.74(+1.50%) | |
Dec 22, 2016 | 51.02 | 51.22 | 49.10 | 49.66 | 7,342,615 | -1.31(-2.56%) |
Dec 21, 2016 | 51.85 | 52.19 | 50.93 | 50.96 | 5,052,365 | -0.99(-1.90%) |
Dec 20, 2016 | 51.15 | 52.21 | 50.87 | 51.95 | 6,610,730 | +1.30(+2.56%) |
Dec 19, 2016 | 49.88 | 51.12 | 49.71 | 50.65 | 6,616,952 | +0.99(+1.98%) |
Dec 16, 2016 | 50.20 | 51.48 | 49.41 | 49.66 | 9,202,172 | -0.33(-0.67%) |
Dec 15, 2016 | 49.17 | 51.05 | 48.70 | 50.00 | 10,281,665 | +1.17(+2.39%) |
Dec 14, 2016 | 50.29 | 51.33 | 48.53 | 48.83 | 10,500,006 | -1.91(-3.76%) |
Dec 13, 2016 | 51.53 | 52.10 | 50.10 | 50.74 | 11,367,633 | +0.03(+0.06%) |
Dec 12, 2016 | 52.02 | 52.71 | 50.38 | 50.71 | 10,359,174 | -1.66(-3.17%) |
Dec 09, 2016 | 52.59 | 53.01 | 51.81 | 52.37 | 8,935,835 | +0.23(+0.44%) |
Dec 08, 2016 | 50.17 | 52.33 | 49.68 | 52.15 | 11,471,921 | +2.42(+4.86%) |
Dec 07, 2016 | 48.38 | 50.09 | 47.93 | 49.73 | 8,192,500 | +1.32(+2.72%) |
Dec 06, 2016 | 47.25 | 48.71 | 46.44 | 48.41 | 8,445,872 | +1.53(+3.26%) |
Dec 05, 2016 | 45.66 | 47.06 | 45.60 | 46.88 | 7,974,653 | +2.34(+5.24%) |
Dec 02, 2016 | 44.58 | 45.15 | 44.20 | 44.55 | 5,910,165 | -0.02(-0.04%) |